Match Group, Inc. (MTCH)
NASDAQ: MTCH · Real-Time Price · USD
33.10
-0.90 (-2.65%)
At close: Oct 7, 2025, 4:00 PM EDT
33.33
+0.23 (0.69%)
After-hours: Oct 7, 2025, 4:54 PM EDT
Match Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 7, 2025 | 33.95 | 34.09 | 33.04 | 33.07 | - | -2.74% | 2,353,833 |
Oct 6, 2025 | 34.50 | 34.58 | 33.98 | 34.00 | 34.00 | -0.93% | 3,649,457 |
Oct 3, 2025 | 34.59 | 34.91 | 34.20 | 34.32 | 34.32 | -1.27% | 4,345,858 |
Oct 2, 2025 | 34.63 | 35.01 | 34.30 | 34.76 | 34.57 | 0.38% | 4,344,957 |
Oct 1, 2025 | 35.18 | 35.58 | 34.55 | 34.63 | 34.44 | -1.95% | 3,915,164 |
Sep 30, 2025 | 36.66 | 36.94 | 35.22 | 35.32 | 35.13 | -3.23% | 10,501,166 |
Sep 29, 2025 | 36.38 | 36.73 | 36.05 | 36.50 | 36.30 | 0.72% | 3,440,181 |
Sep 26, 2025 | 35.90 | 36.27 | 35.75 | 36.24 | 36.04 | 0.98% | 2,508,313 |
Sep 25, 2025 | 35.86 | 36.11 | 35.65 | 35.89 | 35.69 | -0.58% | 2,944,904 |
Sep 24, 2025 | 36.81 | 36.99 | 36.07 | 36.10 | 35.90 | -2.27% | 3,942,543 |
Sep 23, 2025 | 36.39 | 37.55 | 36.36 | 36.94 | 36.74 | 1.40% | 3,797,158 |
Sep 22, 2025 | 38.38 | 38.66 | 36.39 | 36.43 | 36.23 | -5.40% | 8,801,907 |
Sep 19, 2025 | 38.50 | 38.82 | 38.09 | 38.51 | 38.30 | -0.16% | 8,493,824 |
Sep 18, 2025 | 37.68 | 38.60 | 37.47 | 38.57 | 38.36 | 2.61% | 3,852,604 |
Sep 17, 2025 | 37.62 | 38.36 | 37.34 | 37.59 | 37.38 | 0.40% | 2,671,865 |
Sep 16, 2025 | 37.54 | 37.67 | 37.06 | 37.44 | 37.23 | -0.08% | 3,157,594 |
Sep 15, 2025 | 37.79 | 37.79 | 37.20 | 37.47 | 37.26 | -0.74% | 4,665,719 |
Sep 12, 2025 | 38.13 | 38.35 | 37.55 | 37.75 | 37.54 | -0.71% | 3,824,642 |
Sep 11, 2025 | 37.99 | 38.19 | 37.23 | 38.02 | 37.81 | 0.32% | 3,596,166 |
Sep 10, 2025 | 38.02 | 38.04 | 37.38 | 37.90 | 37.69 | -0.81% | 3,004,363 |
Sep 9, 2025 | 38.77 | 38.84 | 38.01 | 38.21 | 38.00 | -1.44% | 3,680,343 |
Sep 8, 2025 | 38.24 | 38.83 | 37.89 | 38.77 | 38.56 | 1.57% | 4,218,830 |
Sep 5, 2025 | 37.51 | 38.18 | 37.40 | 38.17 | 37.96 | 2.09% | 2,517,059 |
Sep 4, 2025 | 37.60 | 37.78 | 37.14 | 37.39 | 37.18 | -0.53% | 3,109,873 |
Sep 3, 2025 | 36.83 | 37.64 | 36.74 | 37.59 | 37.38 | 1.65% | 3,329,095 |
Sep 2, 2025 | 36.72 | 37.06 | 36.54 | 36.98 | 36.78 | -0.96% | 3,120,031 |
Aug 29, 2025 | 37.53 | 38.00 | 36.89 | 37.34 | 37.13 | 0.81% | 4,124,861 |
Aug 28, 2025 | 37.58 | 37.67 | 36.76 | 37.04 | 36.84 | -1.07% | 2,873,165 |
Aug 27, 2025 | 37.34 | 37.68 | 37.29 | 37.44 | 37.23 | 0.38% | 2,246,132 |
Aug 26, 2025 | 37.18 | 37.73 | 37.00 | 37.30 | 37.10 | 0.32% | 2,830,577 |
Aug 25, 2025 | 37.27 | 37.55 | 37.01 | 37.18 | 36.98 | -0.32% | 3,018,798 |
Aug 22, 2025 | 37.02 | 37.83 | 36.69 | 37.30 | 37.10 | 1.39% | 3,896,640 |
Aug 21, 2025 | 36.74 | 36.90 | 36.28 | 36.79 | 36.59 | -0.59% | 3,375,398 |
Aug 20, 2025 | 37.84 | 37.88 | 36.92 | 37.01 | 36.81 | -2.22% | 4,712,514 |
Aug 19, 2025 | 37.84 | 38.43 | 37.67 | 37.85 | 37.64 | 0.03% | 2,952,782 |
Aug 18, 2025 | 38.27 | 38.49 | 37.73 | 37.84 | 37.63 | -1.15% | 4,704,631 |
Aug 15, 2025 | 38.96 | 39.20 | 38.27 | 38.28 | 38.07 | -0.98% | 3,219,630 |
Aug 14, 2025 | 38.25 | 38.94 | 37.84 | 38.66 | 38.45 | -0.21% | 3,507,388 |
Aug 13, 2025 | 36.60 | 38.85 | 36.54 | 38.74 | 38.53 | 6.37% | 4,540,126 |
Aug 12, 2025 | 35.70 | 36.61 | 35.29 | 36.42 | 36.22 | 2.02% | 3,886,183 |
Aug 11, 2025 | 36.09 | 36.30 | 35.03 | 35.70 | 35.50 | -1.08% | 3,353,740 |
Aug 8, 2025 | 36.50 | 36.50 | 35.51 | 36.09 | 35.89 | -0.72% | 3,567,954 |
Aug 7, 2025 | 37.45 | 37.65 | 35.43 | 36.35 | 36.15 | -2.47% | 5,907,948 |
Aug 6, 2025 | 35.97 | 38.56 | 35.78 | 37.27 | 37.07 | 10.50% | 16,375,339 |
Aug 5, 2025 | 33.99 | 34.03 | 33.38 | 33.73 | 33.54 | -0.44% | 8,981,204 |
Aug 4, 2025 | 33.81 | 34.10 | 33.46 | 33.88 | 33.69 | 0.83% | 6,790,747 |
Aug 1, 2025 | 33.90 | 34.07 | 33.23 | 33.60 | 33.42 | -1.96% | 6,401,800 |
Jul 31, 2025 | 34.23 | 34.53 | 33.92 | 34.27 | 34.08 | -0.09% | 4,507,666 |
Jul 30, 2025 | 34.15 | 34.49 | 33.46 | 34.30 | 34.11 | 0.72% | 4,071,137 |
Jul 29, 2025 | 34.13 | 34.31 | 33.81 | 34.06 | 33.87 | -0.31% | 4,018,841 |